Files
KissMeData/093050/min/candle-20230810.csv
2024-11-17 15:27:48 +09:00

645 lines
33 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,194200,458225100,14410,14410,14410,14410,3089
20230810,194100,458225100,14410,14410,14410,14410,0
20230810,194000,458225100,14410,14410,14410,14410,0
20230810,193900,458225100,14410,14410,14410,14410,0
20230810,193800,458225100,14410,14410,14410,14410,0
20230810,193700,458225100,14410,14410,14410,14410,0
20230810,193600,458225100,14410,14410,14410,14410,0
20230810,193500,458225100,14410,14410,14410,14410,0
20230810,193400,458225100,14410,14410,14410,14410,0
20230810,193300,458225100,14410,14410,14410,14410,0
20230810,193200,458225100,14410,14410,14410,14410,0
20230810,193100,458225100,14410,14410,14410,14410,0
20230810,193000,458225100,14410,14410,14410,14410,0
20230810,192900,458225100,14410,14410,14410,14410,0
20230810,192800,458225100,14410,14410,14410,14410,0
20230810,192700,458225100,14410,14410,14410,14410,0
20230810,192600,458225100,14410,14410,14410,14410,0
20230810,192500,458225100,14410,14410,14410,14410,0
20230810,192400,458225100,14410,14410,14410,14410,0
20230810,192300,458225100,14410,14410,14410,14410,0
20230810,192200,458225100,14410,14410,14410,14410,0
20230810,192100,458225100,14410,14410,14410,14410,0
20230810,192000,458225100,14410,14410,14410,14410,0
20230810,191900,458225100,14410,14410,14410,14410,0
20230810,191800,458225100,14410,14410,14410,14410,0
20230810,191700,458225100,14410,14410,14410,14410,0
20230810,191600,458225100,14410,14410,14410,14410,0
20230810,191500,458225100,14410,14410,14410,14410,0
20230810,191400,458225100,14410,14410,14410,14410,0
20230810,191300,458225100,14410,14410,14410,14410,0
20230810,191200,458225100,14410,14410,14410,14410,3089
20230810,191100,458225100,14410,14410,14410,14410,0
20230810,191000,458225100,14410,14410,14410,14410,0
20230810,190900,458225100,14410,14410,14410,14410,0
20230810,190800,458225100,14410,14410,14410,14410,0
20230810,190700,458225100,14410,14410,14410,14410,0
20230810,190600,458225100,14410,14410,14410,14410,0
20230810,190500,458225100,14410,14410,14410,14410,0
20230810,190400,458225100,14410,14410,14410,14410,0
20230810,190300,458225100,14410,14410,14410,14410,0
20230810,190200,458225100,14410,14410,14410,14410,0
20230810,190100,458225100,14410,14410,14410,14410,0
20230810,190000,458225100,14410,14410,14410,14410,0
20230810,185900,458225100,14410,14410,14410,14410,0
20230810,185800,458225100,14410,14410,14410,14410,0
20230810,185700,458225100,14410,14410,14410,14410,0
20230810,185600,458225100,14410,14410,14410,14410,0
20230810,185500,458225100,14410,14410,14410,14410,0
20230810,185400,458225100,14410,14410,14410,14410,0
20230810,185300,458225100,14410,14410,14410,14410,0
20230810,185200,458225100,14410,14410,14410,14410,0
20230810,185100,458225100,14410,14410,14410,14410,0
20230810,185000,458225100,14410,14410,14410,14410,0
20230810,184900,458225100,14410,14410,14410,14410,0
20230810,184800,458225100,14410,14410,14410,14410,0
20230810,184700,458225100,14410,14410,14410,14410,0
20230810,184600,458225100,14410,14410,14410,14410,0
20230810,184500,458225100,14410,14410,14410,14410,0
20230810,184400,458225100,14410,14410,14410,14410,0
20230810,184300,458225100,14410,14410,14410,14410,0
20230810,184200,458225100,14410,14410,14410,14410,3089
20230810,184100,458225100,14410,14410,14410,14410,0
20230810,184000,458225100,14410,14410,14410,14410,0
20230810,183900,458225100,14410,14410,14410,14410,0
20230810,183800,458225100,14410,14410,14410,14410,0
20230810,183700,458225100,14410,14410,14410,14410,0
20230810,183600,458225100,14410,14410,14410,14410,0
20230810,183500,458225100,14410,14410,14410,14410,0
20230810,183400,458225100,14410,14410,14410,14410,0
20230810,183300,458225100,14410,14410,14410,14410,0
20230810,183200,458225100,14410,14410,14410,14410,0
20230810,183100,458225100,14410,14410,14410,14410,0
20230810,183000,458225100,14410,14410,14410,14410,0
20230810,182900,458225100,14410,14410,14410,14410,0
20230810,182800,458225100,14410,14410,14410,14410,0
20230810,182700,458225100,14410,14410,14410,14410,0
20230810,182600,458225100,14410,14410,14410,14410,0
20230810,182500,458225100,14410,14410,14410,14410,0
20230810,182400,458225100,14410,14410,14410,14410,0
20230810,182300,458225100,14410,14410,14410,14410,0
20230810,182200,458225100,14410,14410,14410,14410,0
20230810,182100,458225100,14410,14410,14410,14410,0
20230810,182000,458225100,14410,14410,14410,14410,0
20230810,181900,458225100,14410,14410,14410,14410,0
20230810,181800,458225100,14410,14410,14410,14410,0
20230810,181700,458225100,14410,14410,14410,14410,0
20230810,181600,458225100,14410,14410,14410,14410,0
20230810,181500,458225100,14410,14410,14410,14410,0
20230810,181400,458225100,14410,14410,14410,14410,0
20230810,181300,458225100,14410,14410,14410,14410,0
20230810,181200,458225100,14410,14410,14410,14410,3089
20230810,181100,458225100,14410,14410,14410,14410,0
20230810,181000,458225100,14410,14410,14410,14410,0
20230810,180900,458225100,14410,14410,14410,14410,0
20230810,180800,458225100,14410,14410,14410,14410,0
20230810,180700,458225100,14410,14410,14410,14410,0
20230810,180600,458225100,14410,14410,14410,14410,0
20230810,180500,458225100,14410,14410,14410,14410,0
20230810,180400,458225100,14410,14410,14410,14410,0
20230810,180300,458225100,14410,14410,14410,14410,0
20230810,180200,458225100,14410,14410,14410,14410,0
20230810,180100,458225100,14410,14410,14410,14410,0
20230810,180000,458225100,14410,14410,14410,14410,0
20230810,175900,458225100,14410,14410,14410,14410,0
20230810,175800,458225100,14410,14410,14410,14410,0
20230810,175700,458225100,14410,14410,14410,14410,0
20230810,175600,458225100,14410,14410,14410,14410,0
20230810,175500,458225100,14410,14410,14410,14410,0
20230810,175400,458225100,14410,14410,14410,14410,0
20230810,175300,458225100,14410,14410,14410,14410,0
20230810,175200,458225100,14410,14410,14410,14410,0
20230810,175100,458225100,14410,14410,14410,14410,0
20230810,175000,458225100,14410,14410,14410,14410,0
20230810,174900,458225100,14410,14410,14410,14410,0
20230810,174800,458225100,14410,14410,14410,14410,0
20230810,174700,458225100,14410,14410,14410,14410,0
20230810,174600,458225100,14410,14410,14410,14410,0
20230810,174500,458225100,14410,14410,14410,14410,0
20230810,174400,458225100,14410,14410,14410,14410,0
20230810,174300,458225100,14410,14410,14410,14410,0
20230810,174200,458225100,14410,14410,14410,14410,3089
20230810,174100,458225100,14410,14410,14410,14410,0
20230810,174000,458225100,14410,14410,14410,14410,0
20230810,173900,458225100,14410,14410,14410,14410,0
20230810,173800,458225100,14410,14410,14410,14410,0
20230810,173700,458225100,14410,14410,14410,14410,0
20230810,173600,458225100,14410,14410,14410,14410,0
20230810,173500,458225100,14410,14410,14410,14410,0
20230810,173400,458225100,14410,14410,14410,14410,0
20230810,173300,458225100,14410,14410,14410,14410,0
20230810,173200,458225100,14410,14410,14410,14410,0
20230810,173100,458225100,14410,14410,14410,14410,0
20230810,173000,458225100,14410,14410,14410,14410,0
20230810,172900,458225100,14410,14410,14410,14410,0
20230810,172800,458225100,14410,14410,14410,14410,0
20230810,172700,458225100,14410,14410,14410,14410,0
20230810,172600,458225100,14410,14410,14410,14410,0
20230810,172500,458225100,14410,14410,14410,14410,0
20230810,172400,458225100,14410,14410,14410,14410,0
20230810,172300,458225100,14410,14410,14410,14410,0
20230810,172200,458225100,14410,14410,14410,14410,0
20230810,172100,458225100,14410,14410,14410,14410,0
20230810,172000,458225100,14410,14410,14410,14410,0
20230810,171900,458225100,14410,14410,14410,14410,0
20230810,171800,458225100,14410,14410,14410,14410,0
20230810,171700,458225100,14410,14410,14410,14410,0
20230810,171600,458225100,14410,14410,14410,14410,0
20230810,171500,458225100,14410,14410,14410,14410,0
20230810,171400,458225100,14410,14410,14410,14410,0
20230810,171300,458225100,14410,14410,14410,14410,0
20230810,171200,458225100,14410,14410,14410,14410,3089
20230810,171100,458225100,14410,14410,14410,14410,0
20230810,171000,458225100,14410,14410,14410,14410,0
20230810,170900,458225100,14410,14410,14410,14410,0
20230810,170800,458225100,14410,14410,14410,14410,0
20230810,170700,458225100,14410,14410,14410,14410,0
20230810,170600,458225100,14410,14410,14410,14410,0
20230810,170500,458225100,14410,14410,14410,14410,0
20230810,170400,458225100,14410,14410,14410,14410,0
20230810,170300,458225100,14410,14410,14410,14410,0
20230810,170200,458225100,14410,14410,14410,14410,0
20230810,170100,458225100,14410,14410,14410,14410,0
20230810,170000,458225100,14410,14410,14410,14410,0
20230810,165900,458225100,14410,14410,14410,14410,0
20230810,165800,458225100,14410,14410,14410,14410,0
20230810,165700,458225100,14410,14410,14410,14410,0
20230810,165600,458225100,14410,14410,14410,14410,0
20230810,165500,458225100,14410,14410,14410,14410,0
20230810,165400,458225100,14410,14410,14410,14410,0
20230810,165300,458225100,14410,14410,14410,14410,0
20230810,165200,458225100,14410,14410,14410,14410,0
20230810,165100,458225100,14410,14410,14410,14410,0
20230810,165000,458225100,14410,14410,14410,14410,0
20230810,164900,458225100,14410,14410,14410,14410,0
20230810,164800,458225100,14410,14410,14410,14410,0
20230810,164700,458225100,14410,14410,14410,14410,0
20230810,164600,458225100,14410,14410,14410,14410,0
20230810,164500,458225100,14410,14410,14410,14410,0
20230810,164400,458225100,14410,14410,14410,14410,0
20230810,164300,458225100,14410,14410,14410,14410,0
20230810,164200,458225100,14410,14410,14410,14410,3089
20230810,164100,458225100,14410,14410,14410,14410,0
20230810,164000,458225100,14410,14410,14410,14410,0
20230810,163900,458225100,14410,14410,14410,14410,0
20230810,163800,458225100,14410,14410,14410,14410,0
20230810,163700,458225100,14410,14410,14410,14410,0
20230810,163600,458225100,14410,14410,14410,14410,0
20230810,163500,458225100,14410,14410,14410,14410,0
20230810,163400,458225100,14410,14410,14410,14410,0
20230810,163300,458225100,14410,14410,14410,14410,0
20230810,163200,458225100,14410,14410,14410,14410,0
20230810,163100,458225100,14410,14410,14410,14410,0
20230810,163000,458225100,14410,14410,14410,14410,0
20230810,162900,458225100,14410,14410,14410,14410,0
20230810,162800,458225100,14410,14410,14410,14410,0
20230810,162700,458225100,14410,14410,14410,14410,0
20230810,162600,458225100,14410,14410,14410,14410,0
20230810,162500,458225100,14410,14410,14410,14410,0
20230810,162400,458225100,14410,14410,14410,14410,0
20230810,162300,458225100,14410,14410,14410,14410,0
20230810,162200,458225100,14410,14410,14410,14410,0
20230810,162100,458225100,14410,14410,14410,14410,0
20230810,162000,458225100,14410,14410,14410,14410,0
20230810,161900,458225100,14410,14410,14410,14410,0
20230810,161800,458225100,14410,14410,14410,14410,0
20230810,161700,458225100,14410,14410,14410,14410,0
20230810,161600,458225100,14410,14410,14410,14410,0
20230810,161500,458225100,14410,14410,14410,14410,0
20230810,161400,458225100,14410,14410,14410,14410,0
20230810,161300,458225100,14410,14410,14410,14410,0
20230810,161200,458225100,14410,14410,14410,14410,3089
20230810,161100,458225100,14410,14410,14410,14410,0
20230810,161000,458225100,14410,14410,14410,14410,0
20230810,160900,458225100,14410,14410,14410,14410,0
20230810,160800,458225100,14410,14410,14410,14410,0
20230810,160700,458225100,14410,14410,14410,14410,0
20230810,160600,458225100,14410,14410,14410,14410,0
20230810,160500,458225100,14410,14410,14410,14410,0
20230810,160400,458225100,14410,14410,14410,14410,0
20230810,160300,458225100,14410,14410,14410,14410,0
20230810,160200,458225100,14410,14410,14410,14410,0
20230810,160100,458225100,14410,14410,14410,14410,0
20230810,160000,458225100,14410,14410,14410,14410,0
20230810,155900,458225100,14410,14410,14410,14410,0
20230810,155800,458225100,14410,14410,14410,14410,0
20230810,155700,458225100,14410,14410,14410,14410,0
20230810,155600,458225100,14410,14410,14410,14410,0
20230810,155500,458225100,14410,14410,14410,14410,0
20230810,155400,458225100,14410,14410,14410,14410,0
20230810,155300,458225100,14410,14410,14410,14410,0
20230810,155200,458225100,14410,14410,14410,14410,0
20230810,155100,458225100,14410,14410,14410,14410,0
20230810,155000,458225100,14410,14410,14410,14410,0
20230810,154900,458225100,14410,14410,14410,14410,0
20230810,154800,458225100,14410,14410,14410,14410,0
20230810,154700,458225100,14410,14410,14410,14410,0
20230810,154600,458225100,14410,14410,14410,14410,0
20230810,154500,458225100,14410,14410,14410,14410,0
20230810,154400,458225100,14410,14410,14410,14410,0
20230810,154300,458225100,14410,14410,14410,14410,0
20230810,154200,458225100,14410,14410,14410,14410,3089
20230810,154100,458225100,14410,14410,14410,14410,0
20230810,154000,458225100,14410,14410,14410,14410,0
20230810,153900,458225100,14410,14410,14410,14410,0
20230810,153800,458225100,14410,14410,14410,14410,0
20230810,153700,458225100,14410,14410,14410,14410,0
20230810,153600,458225100,14410,14410,14410,14410,0
20230810,153500,458225100,14410,14410,14410,14410,0
20230810,153400,458225100,14410,14410,14410,14410,0
20230810,153300,458225100,14410,14410,14410,14410,0
20230810,153200,458225100,14410,14410,14410,14410,0
20230810,153100,458225100,14410,14410,14410,14410,0
20230810,153000,458225100,14410,14410,14410,14410,3089
20230810,152900,413712610,14430,14430,14430,14430,0
20230810,152800,413712610,14430,14430,14430,14430,0
20230810,152700,413712610,14430,14430,14430,14430,0
20230810,152600,413712610,14430,14430,14430,14430,0
20230810,152500,413712610,14430,14430,14430,14430,0
20230810,152400,413712610,14430,14430,14430,14430,0
20230810,152300,413712610,14430,14430,14430,14430,0
20230810,152200,413712610,14430,14430,14430,14430,0
20230810,152100,413712610,14430,14430,14430,14430,0
20230810,152000,413712610,14430,14430,14430,14430,0
20230810,151900,413712610,14430,14440,14440,14430,41
20230810,151800,413120890,14440,14430,14440,14430,28
20230810,151700,412716650,14430,14440,14440,14430,16
20230810,151600,412485730,14430,14430,14440,14430,11
20230810,151500,412326960,14440,14440,14440,14430,21
20230810,151400,412023730,14440,14440,14440,14430,8
20230810,151300,411908230,14440,14440,14440,14430,10
20230810,151200,411763840,14440,14440,14440,14430,17
20230810,151100,411518380,14430,14440,14440,14430,24
20230810,151000,411172010,14440,14430,14440,14430,4
20230810,150900,411114260,14430,14430,14440,14430,52
20230810,150800,410363750,14430,14440,14440,14430,38
20230810,150700,409815340,14430,14420,14430,14420,54
20230810,150600,409036620,14420,14440,14440,14420,98
20230810,150500,407622500,14430,14440,14440,14430,31
20230810,150400,407175130,14440,14430,14440,14430,6
20230810,150300,407088520,14440,14440,14440,14430,11
20230810,150200,406929690,14440,14430,14440,14430,35
20230810,150100,406424600,14440,14430,14440,14430,1255
20230810,150000,388311900,14440,14430,14440,14430,31
20230810,145900,387864500,14430,14440,14440,14430,11
20230810,145800,387705710,14430,14430,14440,14430,11
20230810,145700,387546900,14440,14440,14440,14430,7
20230810,145600,387445830,14440,14430,14440,14430,21
20230810,145500,387142670,14440,14440,14440,14430,9
20230810,145400,387012720,14440,14440,14440,14430,274
20230810,145300,383057180,14450,14440,14450,14440,10
20230810,145200,382912720,14450,14440,14450,14440,131
20230810,145100,381020040,14440,14450,14450,14440,65
20230810,145000,380080850,14440,14450,14450,14440,6
20230810,144900,379994170,14450,14440,14450,14440,11
20230810,144800,379835260,14450,14450,14450,14440,28
20230810,144700,379430830,14440,14450,14450,14440,4
20230810,144600,379373040,14450,14440,14450,14440,11
20230810,144500,379214140,14440,14440,14450,14440,17
20230810,144400,378968530,14450,14450,14450,14440,141
20230810,144300,376931100,14450,14450,14450,14450,8
20230810,144200,376815500,14440,14450,14450,14440,41
20230810,144100,376223100,14440,14450,14450,14440,58
20230810,144000,375385510,14450,14440,14450,14440,5
20230810,143900,375313280,14450,14440,14450,14440,17
20230810,143800,375067700,14440,14450,14450,14440,6
20230810,143700,374981030,14450,14440,14450,14440,9
20230810,143600,374850990,14450,14440,14450,14430,172
20230810,143500,372367280,14450,14440,14450,14440,5
20230810,143400,372295040,14440,14450,14450,14440,50
20230810,143300,371572690,14440,14450,14450,14440,12
20230810,143200,371399310,14440,14440,14450,14440,11
20230810,143100,371240430,14450,14440,14450,14440,75
20230810,143000,370157310,14430,14440,14440,14430,23
20230810,142900,369825350,14440,14430,14440,14430,23
20230810,142800,369493350,14450,14450,14450,14450,0
20230810,142700,369493350,14450,14440,14450,14430,128
20230810,142600,367646120,14450,14430,14450,14430,13
20230810,142500,367458330,14440,14450,14450,14440,7
20230810,142400,367357210,14440,14440,14440,14440,31
20230810,142300,366909570,14460,14450,14460,14450,16
20230810,142200,366678260,14460,14460,14460,14450,11
20230810,142100,366519240,14450,14460,14460,14450,10
20230810,142000,366374680,14460,14450,14460,14450,26
20230810,141900,365998760,14450,14430,14460,14430,128
20230810,141800,364150160,14440,14440,14440,14430,22
20230810,141700,363832560,14440,14440,14450,14440,13
20230810,141600,363644810,14440,14440,14440,14440,4
20230810,141500,363587050,14440,14440,14450,14440,7
20230810,141400,363485960,14430,14430,14450,14430,34
20230810,141300,362995160,14430,14450,14450,14430,216
20230810,141200,359876250,14450,14450,14450,14440,98
20230810,141100,358460620,14460,14450,14460,14450,15
20230810,141000,358243770,14450,14460,14460,14450,6
20230810,140900,358157030,14460,14450,14460,14450,9
20230810,140800,358026900,14450,14450,14460,14450,38
20230810,140700,357477620,14450,14460,14460,14450,8
20230810,140600,357361960,14450,14460,14460,14450,9
20230810,140500,357231830,14460,14460,14460,14450,21
20230810,140400,356928260,14450,14460,14460,14450,11
20230810,140300,356769240,14460,14450,14460,14450,19
20230810,140200,356494520,14460,14450,14460,14450,16
20230810,140100,356263220,14460,14460,14460,14450,29
20230810,140000,355843930,14460,14460,14460,14460,3
20230810,135900,355800550,14470,14440,14470,14440,25
20230810,135800,355439320,14460,14460,14460,14460,6
20230810,135700,355352560,14460,14460,14460,14450,39
20230810,135600,354788640,14460,14460,14460,14440,50
20230810,135500,354065730,14460,14450,14460,14450,10
20230810,135400,353921200,14430,14430,14450,14430,185
20230810,135300,351249990,14430,14420,14430,14420,8
20230810,135200,351134570,14440,14410,14440,14410,27
20230810,135100,350745020,14420,14420,14430,14420,7
20230810,135000,350644070,14430,14420,14430,14420,8
20230810,134900,350528670,14420,14420,14430,14420,81
20230810,134800,349360490,14420,14410,14420,14410,4
20230810,134700,349302820,14430,14420,14430,14420,15
20230810,134600,349086420,14420,14420,14430,14420,6
20230810,134500,348999870,14420,14410,14420,14410,6
20230810,134400,348913370,14420,14410,14420,14410,21
20230810,134300,348610650,14420,14430,14430,14420,10
20230810,134200,348466390,14430,14420,14430,14420,20
20230810,134100,348177870,14420,14420,14430,14420,17
20230810,134000,347932670,14430,14430,14430,14420,17
20230810,133900,347687410,14420,14420,14420,14420,61
20230810,133800,346807790,14420,14410,14420,14410,11
20230810,133700,346649220,14420,14420,14420,14410,16
20230810,133600,346418520,14410,14420,14420,14410,9
20230810,133500,346288800,14420,14410,14420,14410,12
20230810,133400,346115810,14410,14430,14430,14410,23
20230810,133300,345784050,14440,14440,14440,14440,7
20230810,133200,345682970,14430,14420,14440,14420,14
20230810,133100,345480980,14440,14430,14440,14430,8
20230810,133000,345365510,14430,14440,14440,14430,141
20230810,132900,343329510,14440,14430,14440,14420,20
20230810,132800,343040870,14430,14440,14440,14430,13
20230810,132700,342853220,14430,14440,14440,14420,57
20230810,132600,342030710,14430,14420,14430,14420,27
20230810,132500,341641330,14430,14420,14430,14420,34
20230810,132400,341150930,14420,14430,14430,14420,9
20230810,132300,341021090,14430,14420,14430,14420,18
20230810,132200,340761440,14420,14430,14430,14420,50
20230810,132100,340039960,14420,14430,14430,14420,8
20230810,132000,339924570,14430,14420,14430,14420,20
20230810,131900,339636090,14430,14430,14430,14420,27
20230810,131800,339246500,14430,14440,14440,14430,77
20230810,131700,338135330,14440,14450,14450,14430,110
20230810,131600,336546980,14470,14470,14470,14470,7
20230810,131500,336445690,14460,14450,14470,14450,79
20230810,131400,335303330,14460,14450,14460,14440,14
20230810,131300,335101030,14450,14450,14450,14450,6
20230810,131200,335014330,14470,14470,14470,14470,7
20230810,131100,334913040,14470,14470,14470,14450,113
20230810,131000,333277990,14470,14460,14470,14450,13
20230810,130900,333090000,14460,14460,14470,14460,100
20230810,130800,331643940,14470,14450,14470,14450,143
20230810,130700,329576070,14450,14440,14450,14440,11
20230810,130600,329417150,14450,14440,14450,14440,69
20230810,130500,328420620,14440,14440,14440,14430,18
20230810,130400,328160740,14440,14440,14440,14430,12
20230810,130300,327987480,14430,14450,14450,14430,8
20230810,130200,327871920,14450,14460,14460,14450,25
20230810,130100,327510580,14460,14450,14460,14450,311
20230810,130000,323015530,14450,14430,14450,14430,203
20230810,125900,320083720,14430,14420,14430,14420,266
20230810,125800,316245390,14430,14430,14430,14420,18
20230810,125700,315985740,14420,14420,14430,14420,11
20230810,125600,315827050,14430,14430,14430,14420,16
20230810,125500,315596270,14420,14400,14420,14400,17
20230810,125400,315351350,14420,14410,14420,14410,10
20230810,125300,315207180,14400,14420,14420,14400,46
20230810,125200,314543930,14420,14400,14420,14400,6
20230810,125100,314457450,14420,14420,14420,14410,83
20230810,125000,313261360,14410,14410,14410,14410,7
20230810,124900,313160490,14410,14420,14430,14410,122
20230810,124800,311402130,14410,14420,14420,14410,73
20230810,124700,310349490,14420,14420,14420,14420,4
20230810,124600,310291810,14420,14430,14430,14420,25
20230810,124500,309931110,14420,14420,14420,14420,5
20230810,124400,309859010,14420,14420,14420,14420,5
20230810,124300,309786910,14420,14420,14420,14420,7
20230810,124200,309685970,14420,14420,14420,14420,10
20230810,124100,309541770,14420,14420,14420,14410,53
20230810,124000,308777530,14410,14420,14420,14410,31
20230810,123900,308330520,14410,14410,14420,14410,47
20230810,123800,307652840,14420,14420,14420,14420,18
20230810,123700,307393280,14420,14420,14420,14420,1
20230810,123600,307378860,14430,14420,14430,14420,25
20230810,123500,307018350,14420,14420,14420,14420,4
20230810,123400,306960670,14420,14420,14420,14420,2
20230810,123300,306931830,14430,14430,14430,14430,25
20230810,123200,306571080,14430,14430,14430,14430,6
20230810,123100,306484500,14430,14430,14430,14430,3
20230810,123000,306441210,14430,14430,14430,14430,100
20230810,122900,304998210,14420,14420,14420,14420,9
20230810,122800,304868430,14420,14420,14420,14420,3
20230810,122700,304825170,14420,14420,14420,14420,5
20230810,122600,304753070,14420,14420,14420,14420,38
20230810,122500,304205110,14470,14470,14470,14470,0
20230810,122400,304205110,14470,14430,14470,14430,315
20230810,122300,299649380,14430,14430,14450,14430,191
20230810,122200,296889830,14430,14430,14430,14430,10
20230810,122100,296745530,14430,14440,14440,14430,19
20230810,122000,296471230,14430,14430,14430,14430,5
20230810,121900,296399080,14430,14430,14430,14430,5
20230810,121800,296326930,14440,14420,14440,14420,84
20230810,121700,295114030,14420,14420,14420,14420,74
20230810,121600,294046950,14470,14410,14470,14410,44
20230810,121500,293411360,14420,14420,14420,14420,9
20230810,121400,293281580,14410,14420,14420,14410,4
20230810,121300,293223910,14420,14420,14420,14410,4
20230810,121200,293166250,14410,14420,14420,14410,15
20230810,121100,292950020,14410,14420,14420,14410,4
20230810,121000,292892370,14440,14420,14440,14420,6
20230810,120900,292805780,14410,14430,14430,14410,31
20230810,120800,292358750,14430,14430,14430,14420,6
20230810,120700,292272200,14440,14420,14440,14420,101
20230810,120600,290814460,14430,14430,14430,14430,0
20230810,120500,290814460,14430,14430,14430,14430,11
20230810,120400,290655730,14430,14430,14430,14430,5
20230810,120300,290583580,14430,14430,14430,14430,3
20230810,120200,290540290,14430,14430,14430,14430,10
20230810,120100,290395990,14430,14430,14430,14430,6
20230810,120000,290309410,14430,14430,14430,14430,10
20230810,115900,290165110,14430,14430,14430,14430,12
20230810,115800,289991950,14430,14440,14440,14430,341
20230810,115700,285068060,14440,14440,14450,14440,30
20230810,115600,284634760,14440,14440,14440,14440,498
20230810,115500,277443640,14440,14440,14440,14440,30
20230810,115400,277010440,14440,14440,14440,14440,11
20230810,115300,276851600,14440,14440,14440,14440,23
20230810,115200,276519480,14440,14440,14440,14440,20
20230810,115100,276230680,14440,14440,14440,14440,19
20230810,115000,275956320,14440,14440,14440,14440,13
20230810,114900,275768600,14440,14440,14440,14440,22
20230810,114800,275450920,14440,14440,14440,14440,24
20230810,114700,275104360,14440,14440,14440,14440,23
20230810,114600,274772240,14440,14440,14440,14440,114
20230810,114500,273126080,14440,14440,14440,14440,123
20230810,114400,271349960,14460,14440,14470,14440,24
20230810,114300,271002970,14440,14440,14470,14440,26
20230810,114200,270627490,14440,14440,14440,14440,138
20230810,114100,268634770,14440,14440,14440,14440,32
20230810,114000,268172690,14440,14440,14440,14440,13
20230810,113900,267984970,14440,14440,14440,14440,326
20230810,113800,263277530,14440,14440,14460,14440,181
20230810,113700,260661790,14440,14440,14440,14440,10
20230810,113600,260517390,14440,14440,14440,14440,1
20230810,113500,260502950,14440,14440,14440,14430,82
20230810,113400,259318890,14450,14450,14450,14450,9
20230810,113300,259188840,14450,14450,14450,14450,102
20230810,113200,257714940,14450,14450,14450,14450,13
20230810,113100,257527090,14460,14450,14460,14450,88
20230810,113000,256255350,14450,14450,14450,14450,33
20230810,112900,255778500,14440,14450,14450,14440,4
20230810,112800,255720710,14450,14450,14450,14450,2
20230810,112700,255691810,14480,14470,14480,14470,4
20230810,112600,255633920,14450,14460,14470,14450,309
20230810,112500,251163380,14460,14450,14460,14450,40
20230810,112400,250585030,14450,14450,14460,14450,10
20230810,112300,250440510,14450,14450,14450,14450,1084
20230810,112200,234776710,14450,14440,14450,14440,275
20230810,112100,230805560,14440,14430,14440,14430,76
20230810,112000,229708140,14440,14440,14440,14440,303
20230810,111900,225332820,14440,14430,14440,14430,9
20230810,111800,225202900,14430,14420,14430,14420,5
20230810,111700,225130780,14440,14440,14440,14440,0
20230810,111600,225130780,14440,14420,14440,14410,18
20230810,111500,224871220,14410,14410,14410,14410,3
20230810,111400,224827990,14400,14400,14400,14400,3
20230810,111300,224784790,14420,14420,14420,14420,1
20230810,111200,224770370,14420,14420,14430,14420,15
20230810,111100,224554020,14420,14420,14420,14420,12
20230810,111000,224380980,14430,14430,14430,14430,349
20230810,110900,219344910,14430,14440,14440,14430,94
20230810,110800,217988480,14430,14430,14430,14430,4
20230810,110700,217930760,14430,14430,14430,14430,6
20230810,110600,217844180,14440,14440,14440,14440,6
20230810,110500,217757540,14430,14430,14430,14430,3
20230810,110400,217714250,14440,14430,14440,14430,43
20230810,110300,217093370,14440,14440,14440,14440,11
20230810,110200,216934530,14430,14440,14440,14430,5
20230810,110100,216862350,14450,14450,14450,14450,0
20230810,110000,216862350,14450,14400,14450,14400,423
20230810,105900,210757850,14410,14410,14420,14400,409
20230810,105800,204863100,14410,14410,14420,14400,8
20230810,105700,204747830,14410,14400,14410,14400,68
20230810,105600,203768030,14400,14400,14400,14400,2
20230810,105500,203739230,14400,14410,14420,14400,8
20230810,105400,203623980,14400,14400,14400,14400,8
20230810,105300,203508780,14400,14410,14410,14400,88
20230810,105200,202240740,14400,14400,14400,14400,11
20230810,105100,202082340,14400,14400,14400,14400,4
20230810,105000,202024740,14400,14410,14420,14400,398
20230810,104900,196289420,14410,14420,14420,14410,12
20230810,104800,196116480,14410,14410,14410,14410,2
20230810,104700,196087660,14410,14410,14410,14410,12
20230810,104600,195914740,14410,14410,14410,14410,6
20230810,104500,195828280,14410,14410,14410,14410,5
20230810,104400,195756230,14410,14410,14410,14410,7
20230810,104300,195655360,14420,14410,14420,14410,114
20230810,104200,194012530,14410,14410,14410,14410,17
20230810,104100,193767560,14420,14410,14420,14410,3
20230810,104000,193724320,14420,14430,14430,14420,296
20230810,103900,189455750,14430,14440,14440,14430,77
20230810,103800,188343890,14460,14440,14460,14440,36
20230810,103700,187823430,14440,14440,14440,14440,9
20230810,103600,187693470,14440,14440,14440,14440,22
20230810,103500,187375790,14440,14470,14480,14440,24
20230810,103400,187028560,14440,14440,14470,14440,5
20230810,103300,186956330,14440,14440,14480,14440,13
20230810,103200,186768390,14440,14470,14470,14440,4
20230810,103100,186710570,14440,14460,14460,14440,8
20230810,103000,186595010,14440,14450,14450,14440,139
20230810,102900,184586520,14480,14450,14480,14440,78
20230810,102800,183459410,14450,14450,14480,14440,48
20230810,102700,182765800,14480,14460,14480,14440,51
20230810,102600,182028690,14440,14470,14470,14440,496
20230810,102500,174852500,14470,14460,14470,14460,3
20230810,102400,174809110,14460,14460,14460,14460,2
20230810,102300,174780190,14460,14460,14490,14460,11
20230810,102200,174621070,14460,14460,14460,14460,4
20230810,102100,174563230,14490,14480,14490,14460,6
20230810,102000,174476370,14500,14440,14500,14440,156
20230810,101900,172214520,14500,14470,14500,14440,613
20230810,101800,163336600,14420,14430,14460,14420,549
20230810,101700,155402920,14420,14400,14440,14400,960
20230810,101600,141557020,14420,14400,14420,14400,12
20230810,101500,141384020,14400,14410,14410,14400,5
20230810,101400,141311990,14400,14400,14400,14400,6
20230810,101300,141225590,14400,14400,14420,14400,23
20230810,101200,140894060,14420,14410,14420,14400,49
20230810,101100,140187950,14400,14400,14400,14400,254
20230810,101000,136530350,14390,14400,14400,14390,128
20230810,100900,134687370,14390,14390,14400,14390,131
20230810,100800,132801030,14390,14390,14390,14390,6
20230810,100700,132714690,14390,14390,14390,14390,2
20230810,100600,132685910,14400,14400,14400,14390,279
20230810,100500,128668330,14410,14400,14410,14400,7
20230810,100400,128567520,14400,14400,14400,14400,2
20230810,100300,128538720,14400,14410,14410,14390,369
20230810,100200,123225090,14410,14400,14410,14400,153
20230810,100100,121020650,14400,14400,14410,14400,13
20230810,100000,120833360,14410,14400,14410,14400,8
20230810,095900,120718130,14400,14400,14400,14400,12
20230810,095800,120545330,14400,14400,14400,14400,102
20230810,095700,119076530,14410,14410,14410,14400,20
20230810,095600,118788450,14400,14400,14410,14400,98
20230810,095500,117376390,14410,14400,14410,14400,41
20230810,095400,116785600,14410,14410,14410,14410,21
20230810,095300,116482990,14420,14410,14420,14400,274
20230810,095200,112532540,14410,14420,14420,14410,55
20230810,095100,111739460,14430,14420,14430,14420,435
20230810,095000,105466460,14420,14420,14420,14420,12
20230810,094900,105293420,14420,14420,14430,14420,232
20230810,094800,101946560,14400,14390,14420,14390,208
20230810,094700,98949240,14400,14390,14400,14390,17
20230810,094600,98704500,14390,14400,14400,14390,4
20230810,094500,98646920,14400,14430,14430,14400,169
20230810,094400,96208370,14400,14400,14400,14400,7
20230810,094300,96107570,14430,14400,14430,14400,19
20230810,094200,95833560,14430,14410,14430,14400,825
20230810,094100,83929170,14420,14360,14420,14360,544
20230810,094000,76100310,14350,14350,14350,14350,17
20230810,093900,75856360,14350,14350,14350,14350,15
20230810,093800,75641110,14360,14360,14360,14360,1
20230810,093700,75626750,14360,14360,14360,14360,0
20230810,093600,75626750,14360,14360,14360,14350,7
20230810,093500,75526260,14360,14390,14390,14360,311
20230810,093400,71051090,14400,14400,14400,14400,86
20230810,093300,69812690,14400,14410,14410,14400,159
20230810,093200,67523050,14410,14410,14410,14400,19
20230810,093100,67249320,14420,14420,14420,14410,209
20230810,093000,64235590,14410,14400,14420,14400,8
20230810,092900,64120310,14410,14400,14410,14400,27
20230810,092800,63731270,14430,14410,14430,14410,103
20230810,092700,62246050,14400,14370,14400,14370,439
20230810,092600,55926950,14380,14380,14380,14380,0
20230810,092500,55926950,14380,14360,14380,14350,293
20230810,092400,51719530,14360,14360,14360,14360,2
20230810,092300,51690810,14350,14310,14350,14300,1291
20230810,092200,33219040,14310,14290,14330,14280,118
20230810,092100,31533430,14290,14310,14330,14280,402
20230810,092000,25792780,14330,14280,14330,14280,915
20230810,091900,12714300,14280,14270,14280,14270,3
20230810,091800,12671480,14270,14250,14270,14250,309
20230810,091700,8262330,14250,14230,14250,14230,249
20230810,091600,4716640,14200,14200,14200,14200,21
20230810,091500,4418440,14200,14200,14200,14200,0
20230810,091400,4418440,14200,14190,14200,14190,38
20230810,091300,3878880,14190,14170,14190,14170,51
20230810,091200,3155610,14170,14160,14170,14160,89
20230810,091100,1895340,14160,14160,14160,14160,0
20230810,091000,1895340,14160,14160,14160,14160,15
20230810,090900,1682940,14160,14160,14160,14160,1
20230810,090800,1668780,14160,14140,14160,14140,109
20230810,090700,127340,14140,14140,14140,14140,0
20230810,090600,127340,14140,14140,14140,14140,0
20230810,090500,127340,14140,14140,14140,14140,0
20230810,090400,127340,14140,14140,14140,14140,0
20230810,090300,127340,14140,14140,14140,14140,0
20230810,090200,127340,14140,14140,14140,14140,0
20230810,090100,127340,14140,14140,14140,14140,1
20230810,090000,113200,14150,14150,14150,14150,8